papéis
login
mais

Cotação atual, histórico e gráfico do papel: BNBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bnbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/10/20200,04%0,0369,9970,7969,9970,7914K2
22/10/20201,10%0,7669,9666,0166,0169,9628K4
21/10/2020-2,80%-1,9969,2069,2069,2069,3128K4
20/10/20200,99%0,7071,1971,1971,1971,197K1
19/10/20200,70%0,4970,4970,4970,4970,497K1
13/10/20202,94%2,0070,0068,8168,1570,0028K4
09/10/20201,15%0,7768,0068,0068,0068,007K1
07/10/2020-2,72%-1,8867,2369,1167,2372,00161K15
06/10/2020-2,59%-1,8469,1169,1069,1069,1114K2
01/10/20203,68%2,5270,9568,5768,5771,0028K4
30/09/2020-3,62%-2,5768,4372,0068,4373,99136K17
29/09/20200,00%0,0071,0071,0071,0071,007K1
28/09/2020-11,24%-8,9971,0072,9570,0072,95129K18
23/09/20206,65%4,9979,9975,0075,0080,0023K3
18/09/2020-2,62%-2,0275,0075,0075,0075,0015K2
17/09/2020-0,75%-0,5877,0277,0277,0277,028K1
14/09/2020-1,77%-1,4077,6078,0177,6078,0162K8
11/09/2020-0,77%-0,6179,0082,9279,0082,9224K3
10/09/2020-0,13%-0,1079,6182,9979,6182,9940K5
08/09/2020-4,54%-3,7979,7182,8078,5082,8056K7
04/09/2020-1,09%-0,9283,5083,9980,0084,0082K10
03/09/2020-0,05%-0,0484,4283,0079,0084,42156K19
02/09/20203,00%2,4684,4684,8980,0084,89366K41
01/09/2020-2,50%-2,1082,0081,7681,0084,89289K35
31/08/20207,97%6,2184,1080,9380,9384,2050K6
28/08/2020-1,41%-1,1177,8981,7477,5081,75128K16
27/08/20203,93%2,9979,0083,0277,6383,0256K7
24/08/2020-1,57%-1,2176,0177,0076,0177,0015K2
20/08/20200,29%0,2277,2277,2277,2277,228K1
18/08/2020-2,53%-2,0077,0082,0077,0082,00127K16
17/08/2020-5,95%-5,0079,0080,0079,0080,0032K4
11/08/2020-1,20%-1,0284,0088,9784,0088,9717K2
10/08/2020-2,16%-1,8885,0290,1585,0091,00141K16
07/08/20202,36%2,0086,9086,8983,0086,90120K13
06/08/2020-5,98%-5,4084,9088,4284,9088,42197K15
05/08/20206,36%5,4090,3090,4984,9090,50157K18
04/08/2020-0,12%-0,1084,9091,9684,9091,96340K39
03/08/202010,03%7,7585,0078,5078,5093,00292K34
31/07/2020-0,01%-0,0177,2580,0077,2581,49111K14
30/07/2020-1,15%-0,9077,2678,9077,1581,00425K41
29/07/2020-1,34%-1,0678,1681,9978,0081,99286K36
28/07/20201,24%0,9779,2280,2578,0081,50778K95
27/07/2020-4,56%-3,7478,2581,9977,4081,99501K55
24/07/2020-0,01%-0,0181,9981,0077,0082,49436K45
22/07/2020-2,26%-1,9082,0079,0679,0082,0040K5
16/07/2020-0,11%-0,0983,9083,9883,9083,9817K2
15/07/20200,00%0,0083,9985,7983,9985,7917K2
13/07/2020-1,18%-1,0083,9980,0380,0084,0073K8
10/07/2020-0,94%-0,8184,9981,5181,5184,9983K6
06/07/2020-0,09%-0,0885,8085,8085,8085,8026K2
03/07/20202,24%1,8885,8885,8885,8885,889K1
02/07/2020-0,84%-0,7184,0089,9484,0089,9443K5
01/07/20204,53%3,6784,7181,9381,9385,8725K3
30/06/20200,67%0,5481,0479,3479,3381,3032K4
29/06/20203,11%2,4380,5082,0080,5082,0016K2
26/06/2020-7,05%-5,9278,0784,0078,0784,0089K10
24/06/2020-2,31%-1,9983,9981,1180,3483,99129K4
23/06/20200,00%0,0085,9885,9885,9885,9817K1
22/06/20200,35%0,3085,9889,8283,0089,8226K3
19/06/2020-0,36%-0,3185,6889,9784,0089,97144K11
18/06/2020-4,44%-4,0085,9984,0884,0187,9968K8
17/06/2020-0,01%-0,0189,9988,0188,0189,9927K2
16/06/20204,74%4,0790,0092,9890,0092,9818K2
15/06/20206,06%4,9185,9383,9983,0085,9351K6
12/06/2020-9,98%-8,9881,0281,0081,0085,99123K15
10/06/20207,10%5,9790,0088,9988,9990,0018K2
09/06/2020-6,89%-6,2284,0387,1084,0189,9851K6
08/06/2020-4,43%-4,1890,2593,9890,0094,50181K7
05/06/20205,12%4,6094,4390,0089,7894,4946K5
04/06/20203,28%2,8589,8387,0187,0189,8396K6
03/06/20203,75%3,1486,9884,4884,4887,9734K4
02/06/20207,78%6,0583,8477,8077,8084,9948K6
01/06/20200,49%0,3877,7977,7977,7977,798K1
29/05/2020-2,99%-2,3977,4177,4077,4077,4115K2
25/05/20207,74%5,7379,8073,9973,9979,8968K6
22/05/2020-1,24%-0,9374,0770,0170,0174,0728K4
20/05/20200,00%0,0075,0074,9974,9975,0015K2
18/05/20204,73%3,3975,0075,0075,0075,008K1
15/05/2020-7,55%-5,8571,6171,2971,1573,9843K6
12/05/20208,79%6,2677,4677,4677,4677,468K1
11/05/2020-2,47%-1,8071,2071,2671,2075,1450K4
08/05/2020-4,14%-3,1573,0072,1872,1774,5058K8
07/05/2020-0,03%-0,0276,1571,2171,2076,1551K5
06/05/2020-0,74%-0,5776,1771,4571,4576,1722K3
30/04/2020-0,26%-0,2076,7471,7571,7576,7422K3
28/04/20208,03%5,7276,9476,9976,9476,9969K5
27/04/20201,73%1,2171,2277,6771,2277,6715K2
24/04/2020-10,82%-8,4970,0173,0170,0173,0129K4
23/04/20200,15%0,1278,5075,0074,8978,6846K6
22/04/2020-0,27%-0,2178,3875,2975,2978,8069K8
20/04/2020-1,11%-0,8878,5976,2175,7878,5961K6
17/04/2020-0,65%-0,5279,4779,7979,4779,7948K2
16/04/20205,13%3,9079,9980,4679,9980,4624K3
15/04/20205,53%3,9976,0976,1076,0976,1023K3
14/04/2020-9,06%-7,1872,1077,0072,1079,2899K12
09/04/20200,99%0,7879,2878,5078,5079,2824K2
08/04/2020-0,93%-0,7478,5074,0074,0078,5030K4
07/04/2020-0,06%-0,0579,2479,2479,2479,248K1
06/04/20202,97%2,2979,2979,2579,2579,2924K2
02/04/20208,33%5,9277,0075,9975,9977,0023K3
01/04/2020-11,03%-8,8171,0873,3271,0077,0037K5
31/03/20201,14%0,9079,8975,0075,0079,8915K2
30/03/2020-4,82%-4,0078,9979,9675,5279,9647K5
27/03/20202,46%1,9982,9979,0078,0082,99239K10
26/03/20203,85%3,0081,0081,0081,0081,008K1
25/03/20201,43%1,1078,0074,7974,7978,0023K3
24/03/202013,09%8,9076,9078,1976,9078,1947K5
23/03/2020-14,73%-11,7568,0069,0068,0069,1569K5
20/03/202017,28%11,7579,7572,9972,9979,7515K2
18/03/2020-8,12%-6,0168,0074,0068,0074,0070K6
17/03/2020-14,87%-12,9374,0180,0074,0180,00116K12
13/03/20205,36%4,4286,9488,9976,5388,9982K9
12/03/2020-8,31%-7,4882,5282,5282,5282,52132K5
11/03/2020-10,89%-11,0090,0090,1189,0090,1299K10
10/03/20203,07%3,01101,00108,97100,00108,9741K4
09/03/2020-8,42%-9,0197,9993,1493,1098,0075K8
06/03/20200,01%0,01107,00105,00105,00107,0021K2
05/03/2020-1,61%-1,75106,99106,99106,99106,9911K1
04/03/2020-0,24%-0,26108,74104,01100,15109,90178K15
03/03/20200,05%0,05109,00109,59102,91109,5964K6
02/03/20203,79%3,98108,95104,97103,00109,00213K20
27/02/202011,37%10,72104,97103,92103,92105,00157K6
26/02/2020-11,33%-12,0494,2596,0094,25104,0088K8
21/02/202014,91%13,79106,2995,5792,40106,29257K13
20/02/20203,05%2,7492,5093,8890,0095,56247K17
19/02/20200,99%0,8889,7694,0089,7694,0018K2
18/02/2020-1,24%-1,1288,8887,0084,0088,88816K28
17/02/20203,22%2,8190,0090,0090,0090,009K1
14/02/2020-0,92%-0,8187,1985,4185,0087,20129K10
07/02/2020-2,76%-2,5088,0087,8187,8088,0053K3
06/02/20200,00%0,0090,5090,5090,5090,509K1
05/02/2020-2,68%-2,4990,5096,0090,5096,00128K11
04/02/2020-3,13%-3,0092,9998,9990,0098,99184K16
03/02/2020--95,9996,9991,5198,0096K9


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito